Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houston Wire Cable (NQ: HWCC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.95 11.53 10.62 11.52 148,364 +0.59(+5.40%)
Oct 30, 2008 10.17 10.96 10.17 10.93 166,718 +1.09(+11.08%)
Oct 29, 2008 9.720 10.24 9.490 9.840 125,393 +0.13(+1.34%)
Oct 28, 2008 9.460 9.710 8.610 9.710 109,086 +0.44(+4.75%)
Oct 27, 2008 10.13 10.22 9.220 9.270 103,606 -1.10(-10.61%)
Oct 24, 2008 10.40 11.25 10.04 10.37 177,821 -0.58(-5.30%)
Oct 23, 2008 11.44 11.74 10.48 10.95 130,969 -0.43(-3.78%)
Oct 22, 2008 11.54 12.11 11.17 11.38 98,495 -0.43(-3.64%)
Oct 21, 2008 11.99 12.83 11.73 11.81 98,064 -0.37(-3.04%)
Oct 20, 2008 12.12 12.38 11.50 12.18 111,971 +0.17(+1.42%)
Oct 17, 2008 12.31 12.94 11.98 12.01 147,596 -0.92(-7.12%)
Oct 16, 2008 11.74 13.01 11.08 12.93 163,938 +1.37(+11.85%)
Oct 15, 2008 13.19 13.36 11.39 11.56 113,156 -1.81(-13.54%)
Oct 14, 2008 14.19 14.95 13.09 13.37 106,752 -0.34(-2.48%)
Oct 13, 2008 13.01 14.90 12.50 13.71 216,860 +0.85(+6.61%)
Oct 10, 2008 11.39 12.99 10.50 12.86 331,257 +1.16(+9.91%)
Oct 09, 2008 14.30 14.47 11.65 11.70 361,757 -2.29(-16.37%)
Oct 08, 2008 13.51 14.60 13.01 13.99 181,767 +0.38(+2.79%)
Oct 07, 2008 14.93 14.93 13.56 13.61 205,488 -1.14(-7.73%)
Oct 06, 2008 16.00 16.06 14.25 14.75 193,832 -1.55(-9.51%)
Oct 03, 2008 16.22 16.80 16.06 16.30 236,050 -0.22(-1.33%)
Oct 02, 2008 16.82 17.23 16.09 16.52 190,059 -0.43(-2.54%)
Oct 01, 2008 16.76 17.47 16.76 16.95 161,291 -0.22(-1.28%)
Sep 30, 2008 17.06 17.31 16.11 17.17 143,107 +0.36(+2.14%)
Sep 29, 2008 18.29 18.29 15.63 16.81 159,257 -1.78(-9.58%)
Sep 26, 2008 18.46 19.30 18.17 18.59 80,624 -0.15(-0.80%)
Sep 25, 2008 18.66 18.84 18.28 18.74 103,537 +0.24(+1.30%)
Sep 24, 2008 18.94 19.25 18.35 18.50 62,656 -0.45(-2.37%)
Sep 23, 2008 19.28 19.28 18.54 18.95 103,579 -0.28(-1.46%)
Sep 22, 2008 20.96 20.96 18.23 19.23 164,166 -1.77(-8.43%)
Sep 19, 2008 21.37 22.00 20.77 21.00 548,857 +0.84(+4.17%)
Sep 18, 2008 18.66 20.16 18.54 20.16 278,748 +1.86(+10.16%)
Sep 17, 2008 17.06 18.47 16.57 18.30 164,605 +0.85(+4.87%)
Sep 16, 2008 16.65 17.48 16.41 17.45 118,321 +0.73(+4.37%)
Sep 15, 2008 17.29 17.53 16.61 16.72 145,269 -0.90(-5.11%)
Sep 12, 2008 17.50 17.80 17.23 17.62 110,851 -0.09(-0.51%)
Sep 11, 2008 17.58 17.78 17.00 17.71 74,397 +0.00(+0.00%)
Sep 10, 2008 17.70 17.83 17.38 17.71 90,480 +0.23(+1.32%)
Sep 09, 2008 18.27 18.52 17.34 17.48 176,512 -0.74(-4.06%)
Sep 08, 2008 18.20 18.55 17.99 18.22 151,521 +0.62(+3.52%)
Sep 05, 2008 18.03 18.13 17.22 17.60 500,256 -0.60(-3.30%)
Sep 04, 2008 17.84 18.46 17.76 18.20 342,239 +0.17(+0.94%)
Sep 03, 2008 17.06 18.10 16.91 18.03 294,685 +0.97(+5.69%)
Sep 02, 2008 17.14 17.17 16.25 17.06 297,369 +0.20(+1.19%)
Aug 29, 2008 16.89 17.11 16.43 16.86 145,888 -0.21(-1.23%)
Aug 28, 2008 16.63 17.11 16.44 17.07 159,480 +0.57(+3.45%)
Aug 27, 2008 16.76 17.31 16.18 16.50 202,228 -0.19(-1.14%)
Aug 26, 2008 16.89 17.05 16.47 16.69 169,720 -0.14(-0.83%)
Aug 25, 2008 18.00 18.32 16.43 16.83 153,691 -1.30(-7.17%)
Aug 22, 2008 17.49 18.15 17.33 18.13 66,327 +0.84(+4.86%)
Aug 21, 2008 18.51 18.66 17.11 17.29 140,936 -1.41(-7.54%)
Aug 20, 2008 18.39 18.80 17.92 18.70 108,458 +0.34(+1.85%)
Aug 19, 2008 19.82 19.83 18.21 18.36 143,180 -1.51(-7.60%)
Aug 18, 2008 20.10 20.10 19.38 19.87 234,389 -0.23(-1.14%)
Aug 15, 2008 20.57 20.58 19.62 20.10 287,483 +0.00(+0.00%)
Aug 14, 2008 19.71 20.42 19.45 20.10 209,942 +0.25(+1.26%)
Aug 13, 2008 18.94 20.02 17.91 19.85 175,240 +0.78(+4.09%)
Aug 12, 2008 19.58 19.80 17.97 19.07 381,378 -1.09(-5.41%)
Aug 11, 2008 20.33 20.33 19.17 20.16 258,291 -0.62(-2.98%)
Aug 08, 2008 20.31 20.88 19.90 20.78 120,544 +0.65(+3.23%)
Aug 07, 2008 20.45 20.60 20.02 20.13 119,097 -0.38(-1.85%)
Aug 06, 2008 19.97 20.60 19.82 20.51 63,884 +0.48(+2.40%)
Aug 05, 2008 19.40 20.17 19.28 20.03 112,933 +0.86(+4.49%)
Aug 04, 2008 19.66 19.71 19.10 19.17 148,891 -0.53(-2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.